Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.45 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.707 5.707 5.578 5.590 761,878 -0.07(-1.21%)
Jul 30, 2007 5.620 5.705 5.554 5.659 598,899 +0.05(+0.83%)
Jul 27, 2007 5.693 5.751 5.578 5.612 901,888 -0.09(-1.56%)
Jul 26, 2007 5.870 5.870 5.584 5.701 1,118,536 -0.23(-3.91%)
Jul 25, 2007 5.757 5.943 5.578 5.933 2,020,232 +0.22(+3.92%)
Jul 24, 2007 5.810 5.856 5.646 5.709 1,354,761 -0.11(-1.87%)
Jul 23, 2007 5.939 5.939 5.784 5.818 962,823 -0.10(-1.74%)
Jul 20, 2007 6.054 6.058 5.814 5.921 1,291,641 -0.15(-2.49%)
Jul 19, 2007 6.227 6.326 6.050 6.072 1,198,040 -0.04(-0.59%)
Jul 18, 2007 6.116 6.151 5.892 6.108 1,517,578 +0.04(+0.70%)
Jul 17, 2007 6.530 6.733 5.987 6.066 2,806,552 -0.40(-6.12%)
Jul 16, 2007 6.453 6.532 6.368 6.461 668,601 +0.01(+0.13%)
Jul 13, 2007 6.514 6.530 6.386 6.453 349,053 -0.07(-1.05%)
Jul 12, 2007 6.302 6.524 6.257 6.522 766,721 +0.26(+4.22%)
Jul 11, 2007 6.259 6.334 6.179 6.257 590,208 +0.01(+0.16%)
Jul 10, 2007 6.296 6.318 6.213 6.247 493,767 -0.05(-0.74%)
Jul 09, 2007 6.255 6.310 6.241 6.294 277,671 +0.04(+0.58%)
Jul 06, 2007 6.326 6.326 6.227 6.257 546,457 -0.07(-1.08%)
Jul 05, 2007 6.193 6.328 6.143 6.326 618,417 +0.17(+2.75%)
Jul 03, 2007 6.038 6.239 5.983 6.157 447,623 +0.17(+2.76%)
Jul 02, 2007 5.993 6.026 5.864 5.991 510,793 +0.04(+0.71%)
Jun 29, 2007 6.048 6.048 5.947 5.949 678,066 -0.07(-1.24%)
Jun 28, 2007 5.971 6.048 5.933 6.024 470,295 +0.04(+0.67%)
Jun 27, 2007 5.880 5.993 5.842 5.983 705,499 +0.09(+1.54%)
Jun 26, 2007 5.753 5.955 5.753 5.892 976,714 +0.16(+2.78%)
Jun 25, 2007 5.646 5.830 5.646 5.733 868,382 +0.08(+1.35%)
Jun 22, 2007 5.644 5.699 5.618 5.657 931,648 +0.01(+0.14%)
Jun 21, 2007 5.616 5.671 5.568 5.648 870,148 +0.02(+0.29%)
Jun 20, 2007 5.733 5.733 5.612 5.632 528,618 -0.09(-1.59%)
Jun 19, 2007 5.673 5.753 5.646 5.723 306,790 +0.04(+0.67%)
Jun 18, 2007 5.767 5.796 5.646 5.685 384,149 -0.08(-1.36%)
Jun 15, 2007 5.606 5.836 5.570 5.763 1,470,809 +0.22(+4.00%)
Jun 14, 2007 5.495 5.584 5.495 5.542 837,723 +0.04(+0.81%)
Jun 13, 2007 5.447 5.531 5.445 5.497 373,570 +0.05(+0.96%)
Jun 12, 2007 5.481 5.535 5.406 5.445 777,886 -0.08(-1.39%)
Jun 11, 2007 5.564 5.612 5.519 5.521 379,240 -0.07(-1.33%)
Jun 08, 2007 5.489 5.598 5.459 5.596 389,154 +0.09(+1.57%)
Jun 07, 2007 5.630 5.630 5.469 5.509 533,399 -0.15(-2.67%)
Jun 06, 2007 5.725 5.749 5.620 5.661 508,026 -0.10(-1.75%)
Jun 05, 2007 5.798 5.822 5.689 5.761 780,054 -0.08(-1.31%)
Jun 04, 2007 5.800 5.876 5.723 5.838 958,915 +0.03(+0.49%)
Jun 01, 2007 5.654 5.810 5.654 5.810 1,398,865 +0.19(+3.34%)
May 31, 2007 5.566 5.691 5.550 5.622 697,532 +0.05(+0.94%)
May 30, 2007 5.519 5.610 5.519 5.570 907,101 +0.01(+0.25%)
May 29, 2007 5.616 5.624 5.533 5.556 729,788 -0.05(-0.90%)
May 25, 2007 5.566 5.622 5.517 5.606 723,374 +0.05(+0.87%)
May 24, 2007 5.556 5.604 5.471 5.558 1,029,017 -0.00(-0.07%)
May 23, 2007 5.626 5.648 5.546 5.562 644,557 -0.04(-0.79%)
May 22, 2007 5.596 5.667 5.586 5.606 444,380 -0.01(-0.14%)
May 21, 2007 5.552 5.646 5.505 5.614 762,440 +0.07(+1.20%)
May 18, 2007 5.457 5.588 5.451 5.548 566,934 +0.11(+2.04%)
May 17, 2007 5.368 5.455 5.368 5.437 1,210,639 +0.04(+0.82%)
May 16, 2007 5.350 5.419 5.285 5.392 455,286 +0.05(+0.91%)
May 15, 2007 5.455 5.481 5.285 5.344 988,358 -0.13(-2.32%)
May 14, 2007 5.671 5.671 5.445 5.471 579,592 -0.21(-3.76%)
May 11, 2007 5.546 5.697 5.485 5.685 812,932 +0.13(+2.25%)
May 10, 2007 5.667 5.689 5.556 5.560 470,493 -0.13(-2.27%)
May 09, 2007 5.657 5.729 5.646 5.689 359,037 +0.00(+0.04%)
May 08, 2007 5.737 5.737 5.576 5.687 346,514 -0.06(-0.98%)
May 07, 2007 5.725 5.769 5.719 5.743 595,957 -0.01(-0.14%)
May 04, 2007 5.759 5.780 5.646 5.751 406,315 -0.00(-0.04%)
May 03, 2007 5.790 5.798 5.687 5.753 540,381 -0.04(-0.77%)
May 02, 2007 5.713 5.822 5.683 5.798 1,198,651 +0.12(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.